Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mix Telematics Ltd ADR (NY: MIXT )

14.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 5.592 6.125 5.592 6.125 117,558 +0.37(+6.35%)
May 28, 2015 5.449 5.759 5.370 5.759 89,201 +0.34(+6.31%)
May 27, 2015 5.457 5.465 5.409 5.417 44,908 -0.05(-0.87%)
May 26, 2015 5.465 5.497 5.441 5.465 60,157 -0.03(-0.58%)
May 22, 2015 5.497 5.497 5.497 5.497 29,794 +0.01(+0.14%)
May 21, 2015 5.489 5.544 5.465 5.489 42,126 -0.03(-0.58%)
May 20, 2015 5.608 5.640 5.465 5.521 27,402 -0.12(-2.12%)
May 19, 2015 5.648 5.664 5.552 5.640 84,557 -0.05(-0.84%)
May 18, 2015 5.536 5.799 5.536 5.688 61,262 +0.14(+2.44%)
May 15, 2015 5.560 5.568 5.521 5.552 31,684 +0.02(+0.29%)
May 14, 2015 5.521 5.568 5.521 5.536 5,506 -0.03(-0.57%)
May 13, 2015 5.576 5.576 5.497 5.568 11,718 +0.02(+0.29%)
May 12, 2015 5.513 5.576 5.425 5.552 27,621 +0.02(+0.43%)
May 11, 2015 5.616 5.616 5.528 5.528 8,753 -0.05(-0.86%)
May 08, 2015 5.528 5.600 5.528 5.576 8,875 -0.02(-0.28%)
May 07, 2015 5.592 5.664 5.568 5.592 6,603 -0.02(-0.42%)
May 06, 2015 5.602 5.640 5.473 5.616 238,635 +0.02(+0.28%)
May 05, 2015 5.648 5.648 5.576 5.600 11,532 -0.05(-0.85%)
May 04, 2015 5.608 5.743 5.536 5.648 147,979 +0.08(+1.43%)
May 01, 2015 5.616 5.656 5.489 5.568 10,277 +0.00(+0.00%)
Apr 30, 2015 5.568 5.666 5.481 5.568 40,535 -0.02(-0.43%)
Apr 29, 2015 5.489 5.783 5.425 5.592 94,926 +0.17(+3.08%)
Apr 28, 2015 5.473 5.576 5.393 5.425 34,387 +0.01(+0.15%)
Apr 27, 2015 5.397 5.481 5.377 5.417 30,964 -0.01(-0.15%)
Apr 24, 2015 5.409 5.481 5.377 5.425 26,819 -0.03(-0.58%)
Apr 23, 2015 5.393 5.521 5.393 5.457 12,145 +0.04(+0.73%)
Apr 22, 2015 5.497 5.556 5.330 5.417 32,376 -0.05(-0.87%)
Apr 21, 2015 5.306 5.552 5.250 5.465 21,173 +0.09(+1.63%)
Apr 20, 2015 5.250 5.552 5.250 5.377 52,359 +0.02(+0.45%)
Apr 17, 2015 5.314 5.441 5.290 5.353 29,366 +0.09(+1.66%)
Apr 16, 2015 5.401 5.536 5.266 5.266 31,643 -0.14(-2.50%)
Apr 15, 2015 5.418 5.504 5.338 5.401 32,043 -0.07(-1.31%)
Apr 14, 2015 5.481 5.568 5.457 5.473 8,533 +0.06(+1.18%)
Apr 13, 2015 5.513 5.576 5.298 5.409 64,978 -0.24(-4.23%)
Apr 10, 2015 5.513 5.703 5.457 5.648 14,590 +0.10(+1.87%)
Apr 09, 2015 5.688 5.688 5.505 5.544 10,386 -0.16(-2.79%)
Apr 08, 2015 5.656 5.711 5.624 5.703 9,576 +0.14(+2.43%)
Apr 07, 2015 5.449 5.600 5.409 5.568 19,906 +0.16(+2.94%)
Apr 06, 2015 5.409 5.465 5.306 5.409 11,175 -0.07(-1.31%)
Apr 02, 2015 5.624 5.481 5.481 5.481 16,845 -0.14(-2.55%)
Apr 01, 2015 5.592 5.719 5.592 5.624 5,747 +0.07(+1.29%)
Mar 31, 2015 5.393 5.592 5.330 5.552 15,716 +0.21(+3.87%)
Mar 30, 2015 5.409 5.425 5.298 5.346 17,291 -0.08(-1.47%)
Mar 27, 2015 5.409 5.505 5.409 5.425 16,440 -0.02(-0.29%)
Mar 26, 2015 5.465 5.592 5.425 5.441 6,460 -0.06(-1.16%)
Mar 25, 2015 5.576 5.688 5.409 5.505 40,049 -0.14(-2.54%)
Mar 24, 2015 5.640 5.727 5.584 5.648 16,747 -0.02(-0.28%)
Mar 23, 2015 5.608 5.727 5.608 5.664 11,937 +0.06(+0.99%)
Mar 20, 2015 5.664 5.751 5.457 5.608 36,997 +0.03(+0.57%)
Mar 19, 2015 5.664 5.703 5.576 5.576 8,466 -0.06(-1.13%)
Mar 18, 2015 5.640 5.799 5.608 5.640 26,885 +0.01(+0.14%)
Mar 17, 2015 5.449 5.632 5.449 5.632 25,560 +0.20(+3.66%)
Mar 16, 2015 5.290 5.441 5.290 5.433 57,985 +0.01(+0.15%)
Mar 13, 2015 5.449 5.672 5.409 5.425 24,219 -0.10(-1.87%)
Mar 12, 2015 5.648 5.648 5.409 5.528 34,465 -0.14(-2.39%)
Mar 11, 2015 5.680 5.727 5.457 5.664 53,287 -0.09(-1.52%)
Mar 10, 2015 5.664 5.767 5.645 5.751 66,135 -0.10(-1.77%)
Mar 09, 2015 5.886 5.906 5.719 5.855 55,390 -0.11(-1.87%)
Mar 06, 2015 5.791 5.990 5.711 5.966 290,631 +0.17(+2.88%)
Mar 05, 2015 5.449 6.014 5.409 5.799 374,243 +0.52(+9.79%)
Mar 04, 2015 4.574 5.377 4.502 5.282 113,871 +0.91(+20.95%)
Mar 03, 2015 4.447 4.470 4.343 4.367 30,990 -0.12(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.